stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,194500,2881512050,2275,2275,2275,2275,33617
20230811,194400,2881512050,2275,2275,2275,2275,0
20230811,194300,2881512050,2275,2275,2275,2275,0
20230811,194200,2881512050,2275,2275,2275,2275,0
20230811,194100,2881512050,2275,2275,2275,2275,0
20230811,194000,2881512050,2275,2275,2275,2275,0
20230811,193900,2881512050,2275,2275,2275,2275,0
20230811,193800,2881512050,2275,2275,2275,2275,0
20230811,193700,2881512050,2275,2275,2275,2275,0
20230811,193600,2881512050,2275,2275,2275,2275,0
20230811,193500,2881512050,2275,2275,2275,2275,0
20230811,193400,2881512050,2275,2275,2275,2275,0
20230811,193300,2881512050,2275,2275,2275,2275,0
20230811,193200,2881512050,2275,2275,2275,2275,0
20230811,193100,2881512050,2275,2275,2275,2275,0
20230811,193000,2881512050,2275,2275,2275,2275,0
20230811,192900,2881512050,2275,2275,2275,2275,0
20230811,192800,2881512050,2275,2275,2275,2275,0
20230811,192700,2881512050,2275,2275,2275,2275,0
20230811,192600,2881512050,2275,2275,2275,2275,0
20230811,192500,2881512050,2275,2275,2275,2275,0
20230811,192400,2881512050,2275,2275,2275,2275,0
20230811,192300,2881512050,2275,2275,2275,2275,0
20230811,192200,2881512050,2275,2275,2275,2275,0
20230811,192100,2881512050,2275,2275,2275,2275,0
20230811,192000,2881512050,2275,2275,2275,2275,0
20230811,191900,2881512050,2275,2275,2275,2275,0
20230811,191800,2881512050,2275,2275,2275,2275,0
20230811,191700,2881512050,2275,2275,2275,2275,0
20230811,191600,2881512050,2275,2275,2275,2275,0
20230811,191500,2881512050,2275,2275,2275,2275,33617
20230811,191400,2881512050,2275,2275,2275,2275,0
20230811,191300,2881512050,2275,2275,2275,2275,0
20230811,191200,2881512050,2275,2275,2275,2275,0
20230811,191100,2881512050,2275,2275,2275,2275,0
20230811,191000,2881512050,2275,2275,2275,2275,0
20230811,190900,2881512050,2275,2275,2275,2275,0
20230811,190800,2881512050,2275,2275,2275,2275,0
20230811,190700,2881512050,2275,2275,2275,2275,0
20230811,190600,2881512050,2275,2275,2275,2275,0
20230811,190500,2881512050,2275,2275,2275,2275,0
20230811,190400,2881512050,2275,2275,2275,2275,0
20230811,190300,2881512050,2275,2275,2275,2275,0
20230811,190200,2881512050,2275,2275,2275,2275,0
20230811,190100,2881512050,2275,2275,2275,2275,0
20230811,190000,2881512050,2275,2275,2275,2275,0
20230811,185900,2881512050,2275,2275,2275,2275,0
20230811,185800,2881512050,2275,2275,2275,2275,0
20230811,185700,2881512050,2275,2275,2275,2275,0
20230811,185600,2881512050,2275,2275,2275,2275,0
20230811,185500,2881512050,2275,2275,2275,2275,0
20230811,185400,2881512050,2275,2275,2275,2275,0
20230811,185300,2881512050,2275,2275,2275,2275,0
20230811,185200,2881512050,2275,2275,2275,2275,0
20230811,185100,2881512050,2275,2275,2275,2275,0
20230811,185000,2881512050,2275,2275,2275,2275,0
20230811,184900,2881512050,2275,2275,2275,2275,0
20230811,184800,2881512050,2275,2275,2275,2275,0
20230811,184700,2881512050,2275,2275,2275,2275,0
20230811,184600,2881512050,2275,2275,2275,2275,0
20230811,184500,2881512050,2275,2275,2275,2275,33617
20230811,184400,2881512050,2275,2275,2275,2275,0
20230811,184300,2881512050,2275,2275,2275,2275,0
20230811,184200,2881512050,2275,2275,2275,2275,0
20230811,184100,2881512050,2275,2275,2275,2275,0
20230811,184000,2881512050,2275,2275,2275,2275,0
20230811,183900,2881512050,2275,2275,2275,2275,0
20230811,183800,2881512050,2275,2275,2275,2275,0
20230811,183700,2881512050,2275,2275,2275,2275,0
20230811,183600,2881512050,2275,2275,2275,2275,0
20230811,183500,2881512050,2275,2275,2275,2275,0
20230811,183400,2881512050,2275,2275,2275,2275,0
20230811,183300,2881512050,2275,2275,2275,2275,0
20230811,183200,2881512050,2275,2275,2275,2275,0
20230811,183100,2881512050,2275,2275,2275,2275,0
20230811,183000,2881512050,2275,2275,2275,2275,0
20230811,182900,2881512050,2275,2275,2275,2275,0
20230811,182800,2881512050,2275,2275,2275,2275,0
20230811,182700,2881512050,2275,2275,2275,2275,0
20230811,182600,2881512050,2275,2275,2275,2275,0
20230811,182500,2881512050,2275,2275,2275,2275,0
20230811,182400,2881512050,2275,2275,2275,2275,0
20230811,182300,2881512050,2275,2275,2275,2275,0
20230811,182200,2881512050,2275,2275,2275,2275,0
20230811,182100,2881512050,2275,2275,2275,2275,0
20230811,182000,2881512050,2275,2275,2275,2275,0
20230811,181900,2881512050,2275,2275,2275,2275,0
20230811,181800,2881512050,2275,2275,2275,2275,0
20230811,181700,2881512050,2275,2275,2275,2275,0
20230811,181600,2881512050,2275,2275,2275,2275,0
20230811,181500,2881512050,2275,2275,2275,2275,33617
20230811,181400,2881512050,2275,2275,2275,2275,0
20230811,181300,2881512050,2275,2275,2275,2275,0
20230811,181200,2881512050,2275,2275,2275,2275,0
20230811,181100,2881512050,2275,2275,2275,2275,0
20230811,181000,2881512050,2275,2275,2275,2275,0
20230811,180900,2881512050,2275,2275,2275,2275,0
20230811,180800,2881512050,2275,2275,2275,2275,0
20230811,180700,2881512050,2275,2275,2275,2275,0
20230811,180600,2881512050,2275,2275,2275,2275,0
20230811,180500,2881512050,2275,2275,2275,2275,0
20230811,180400,2881512050,2275,2275,2275,2275,0
20230811,180300,2881512050,2275,2275,2275,2275,0
20230811,180200,2881512050,2275,2275,2275,2275,0
20230811,180100,2881512050,2275,2275,2275,2275,0
20230811,180000,2881512050,2275,2275,2275,2275,0
20230811,175900,2881512050,2275,2275,2275,2275,0
20230811,175800,2881512050,2275,2275,2275,2275,0
20230811,175700,2881512050,2275,2275,2275,2275,0
20230811,175600,2881512050,2275,2275,2275,2275,0
20230811,175500,2881512050,2275,2275,2275,2275,0
20230811,175400,2881512050,2275,2275,2275,2275,0
20230811,175300,2881512050,2275,2275,2275,2275,0
20230811,175200,2881512050,2275,2275,2275,2275,0
20230811,175100,2881512050,2275,2275,2275,2275,0
20230811,175000,2881512050,2275,2275,2275,2275,0
20230811,174900,2881512050,2275,2275,2275,2275,0
20230811,174800,2881512050,2275,2275,2275,2275,0
20230811,174700,2881512050,2275,2275,2275,2275,0
20230811,174600,2881512050,2275,2275,2275,2275,0
20230811,174500,2881512050,2275,2275,2275,2275,33617
20230811,174400,2881512050,2275,2275,2275,2275,0
20230811,174300,2881512050,2275,2275,2275,2275,0
20230811,174200,2881512050,2275,2275,2275,2275,0
20230811,174100,2881512050,2275,2275,2275,2275,0
20230811,174000,2881512050,2275,2275,2275,2275,0
20230811,173900,2881512050,2275,2275,2275,2275,0
20230811,173800,2881512050,2275,2275,2275,2275,0
20230811,173700,2881512050,2275,2275,2275,2275,0
20230811,173600,2881512050,2275,2275,2275,2275,0
20230811,173500,2881512050,2275,2275,2275,2275,0
20230811,173400,2881512050,2275,2275,2275,2275,0
20230811,173300,2881512050,2275,2275,2275,2275,0
20230811,173200,2881512050,2275,2275,2275,2275,0
20230811,173100,2881512050,2275,2275,2275,2275,0
20230811,173000,2881512050,2275,2275,2275,2275,0
20230811,172900,2881512050,2275,2275,2275,2275,0
20230811,172800,2881512050,2275,2275,2275,2275,0
20230811,172700,2881512050,2275,2275,2275,2275,0
20230811,172600,2881512050,2275,2275,2275,2275,0
20230811,172500,2881512050,2275,2275,2275,2275,0
20230811,172400,2881512050,2275,2275,2275,2275,0
20230811,172300,2881512050,2275,2275,2275,2275,0
20230811,172200,2881512050,2275,2275,2275,2275,0
20230811,172100,2881512050,2275,2275,2275,2275,0
20230811,172000,2881512050,2275,2275,2275,2275,0
20230811,171900,2881512050,2275,2275,2275,2275,0
20230811,171800,2881512050,2275,2275,2275,2275,0
20230811,171700,2881512050,2275,2275,2275,2275,0
20230811,171600,2881512050,2275,2275,2275,2275,0
20230811,171500,2881512050,2275,2275,2275,2275,33617
20230811,171400,2881512050,2275,2275,2275,2275,0
20230811,171300,2881512050,2275,2275,2275,2275,0
20230811,171200,2881512050,2275,2275,2275,2275,0
20230811,171100,2881512050,2275,2275,2275,2275,0
20230811,171000,2881512050,2275,2275,2275,2275,0
20230811,170900,2881512050,2275,2275,2275,2275,0
20230811,170800,2881512050,2275,2275,2275,2275,0
20230811,170700,2881512050,2275,2275,2275,2275,0
20230811,170600,2881512050,2275,2275,2275,2275,0
20230811,170500,2881512050,2275,2275,2275,2275,0
20230811,170400,2881512050,2275,2275,2275,2275,0
20230811,170300,2881512050,2275,2275,2275,2275,0
20230811,170200,2881512050,2275,2275,2275,2275,0
20230811,170100,2881512050,2275,2275,2275,2275,0
20230811,170000,2881512050,2275,2275,2275,2275,0
20230811,165900,2881512050,2275,2275,2275,2275,0
20230811,165800,2881512050,2275,2275,2275,2275,0
20230811,165700,2881512050,2275,2275,2275,2275,0
20230811,165600,2881512050,2275,2275,2275,2275,0
20230811,165500,2881512050,2275,2275,2275,2275,0
20230811,165400,2881512050,2275,2275,2275,2275,0
20230811,165300,2881512050,2275,2275,2275,2275,0
20230811,165200,2881512050,2275,2275,2275,2275,0
20230811,165100,2881512050,2275,2275,2275,2275,0
20230811,165000,2881512050,2275,2275,2275,2275,0
20230811,164900,2881512050,2275,2275,2275,2275,0
20230811,164800,2881512050,2275,2275,2275,2275,0
20230811,164700,2881512050,2275,2275,2275,2275,0
20230811,164600,2881512050,2275,2275,2275,2275,0
20230811,164500,2881512050,2275,2275,2275,2275,33617
20230811,164400,2881512050,2275,2275,2275,2275,0
20230811,164300,2881512050,2275,2275,2275,2275,0
20230811,164200,2881512050,2275,2275,2275,2275,0
20230811,164100,2881512050,2275,2275,2275,2275,0
20230811,164000,2881512050,2275,2275,2275,2275,0
20230811,163900,2881512050,2275,2275,2275,2275,0
20230811,163800,2881512050,2275,2275,2275,2275,0
20230811,163700,2881512050,2275,2275,2275,2275,0
20230811,163600,2881512050,2275,2275,2275,2275,0
20230811,163500,2881512050,2275,2275,2275,2275,0
20230811,163400,2881512050,2275,2275,2275,2275,0
20230811,163300,2881512050,2275,2275,2275,2275,0
20230811,163200,2881512050,2275,2275,2275,2275,0
20230811,163100,2881512050,2275,2275,2275,2275,0
20230811,163000,2881512050,2275,2275,2275,2275,0
20230811,162900,2881512050,2275,2275,2275,2275,0
20230811,162800,2881512050,2275,2275,2275,2275,0
20230811,162700,2881512050,2275,2275,2275,2275,0
20230811,162600,2881512050,2275,2275,2275,2275,0
20230811,162500,2881512050,2275,2275,2275,2275,0
20230811,162400,2881512050,2275,2275,2275,2275,0
20230811,162300,2881512050,2275,2275,2275,2275,0
20230811,162200,2881512050,2275,2275,2275,2275,0
20230811,162100,2881512050,2275,2275,2275,2275,0
20230811,162000,2881512050,2275,2275,2275,2275,0
20230811,161900,2881512050,2275,2275,2275,2275,0
20230811,161800,2881512050,2275,2275,2275,2275,0
20230811,161700,2881512050,2275,2275,2275,2275,0
20230811,161600,2881512050,2275,2275,2275,2275,0
20230811,161500,2881512050,2275,2275,2275,2275,33617
20230811,161400,2881512050,2275,2275,2275,2275,0
20230811,161300,2881512050,2275,2275,2275,2275,0
20230811,161200,2881512050,2275,2275,2275,2275,0
20230811,161100,2881512050,2275,2275,2275,2275,0
20230811,161000,2881512050,2275,2275,2275,2275,0
20230811,160900,2881512050,2275,2275,2275,2275,0
20230811,160800,2881512050,2275,2275,2275,2275,0
20230811,160700,2881512050,2275,2275,2275,2275,0
20230811,160600,2881512050,2275,2275,2275,2275,0
20230811,160500,2881512050,2275,2275,2275,2275,0
20230811,160400,2881512050,2275,2275,2275,2275,0
20230811,160300,2881512050,2275,2275,2275,2275,0
20230811,160200,2881512050,2275,2275,2275,2275,0
20230811,160100,2881512050,2275,2275,2275,2275,0
20230811,160000,2881512050,2275,2275,2275,2275,0
20230811,155900,2881512050,2275,2275,2275,2275,0
20230811,155800,2881512050,2275,2275,2275,2275,0
20230811,155700,2881512050,2275,2275,2275,2275,0
20230811,155600,2881512050,2275,2275,2275,2275,0
20230811,155500,2881512050,2275,2275,2275,2275,0
20230811,155400,2881512050,2275,2275,2275,2275,0
20230811,155300,2881512050,2275,2275,2275,2275,0
20230811,155200,2881512050,2275,2275,2275,2275,0
20230811,155100,2881512050,2275,2275,2275,2275,0
20230811,155000,2881512050,2275,2275,2275,2275,0
20230811,154900,2881512050,2275,2275,2275,2275,0
20230811,154800,2881512050,2275,2275,2275,2275,0
20230811,154700,2881512050,2275,2275,2275,2275,0
20230811,154600,2881512050,2275,2275,2275,2275,0
20230811,154500,2881512050,2275,2275,2275,2275,33617
20230811,154400,2881512050,2275,2275,2275,2275,0
20230811,154300,2881512050,2275,2275,2275,2275,0
20230811,154200,2881512050,2275,2275,2275,2275,0
20230811,154100,2881512050,2275,2275,2275,2275,0
20230811,154000,2881512050,2275,2275,2275,2275,0
20230811,153900,2881512050,2275,2275,2275,2275,0
20230811,153800,2881512050,2275,2275,2275,2275,0
20230811,153700,2881512050,2275,2275,2275,2275,0
20230811,153600,2881512050,2275,2275,2275,2275,0
20230811,153500,2881512050,2275,2275,2275,2275,0
20230811,153400,2881512050,2275,2275,2275,2275,0
20230811,153300,2881512050,2275,2275,2275,2275,0
20230811,153200,2881512050,2275,2275,2275,2275,0
20230811,153100,2881512050,2275,2275,2275,2275,0
20230811,153000,2881512050,2275,2275,2275,2275,33617
20230811,152900,2805033375,2275,2275,2275,2275,0
20230811,152800,2805033375,2275,2275,2275,2275,0
20230811,152700,2805033375,2275,2275,2275,2275,0
20230811,152600,2805033375,2275,2275,2275,2275,0
20230811,152500,2805033375,2275,2275,2275,2275,0
20230811,152400,2805033375,2275,2275,2275,2275,0
20230811,152300,2805033375,2275,2275,2275,2275,0
20230811,152200,2805033375,2275,2275,2275,2275,0
20230811,152100,2805033375,2275,2275,2275,2275,0
20230811,152000,2805033375,2275,2275,2275,2275,0
20230811,151900,2805033375,2275,2270,2275,2270,1126
20230811,151800,2802474570,2265,2265,2265,2265,1551
20230811,151700,2798961555,2265,2265,2275,2265,1836
20230811,151600,2794796435,2265,2265,2265,2265,103
20230811,151500,2794563140,2275,2265,2275,2265,959
20230811,151400,2792384810,2265,2270,2270,2265,686
20230811,151300,2790830695,2275,2275,2275,2275,539
20230811,151200,2789604470,2265,2270,2270,2265,5902
20230811,151100,2776233080,2275,2265,2275,2265,149
20230811,151000,2775895075,2270,2275,2275,2270,1709
20230811,150900,2772015240,2275,2270,2275,2270,67
20230811,150800,2771863145,2275,2275,2280,2265,7781
20230811,150700,2754188515,2275,2270,2275,2270,648
20230811,150600,2752715670,2265,2265,2265,2265,665
20230811,150500,2751209445,2270,2265,2270,2265,460
20230811,150400,2750166550,2265,2270,2270,2265,406
20230811,150300,2749245285,2275,2265,2275,2265,666
20230811,150200,2747735825,2265,2275,2275,2265,1670
20230811,150100,2743953240,2275,2270,2275,2270,1597
20230811,150000,2740326195,2270,2275,2280,2270,2707
20230811,145900,2734168785,2270,2280,2280,2270,1692
20230811,145800,2730320435,2275,2280,2280,2275,505
20230811,145700,2729171555,2275,2275,2280,2275,193
20230811,145600,2728732465,2280,2275,2280,2270,1419
20230811,145500,2725501620,2275,2270,2280,2270,2688
20230811,145400,2719385095,2265,2275,2275,2265,2721
20230811,145300,2713208000,2275,2270,2280,2265,2907
20230811,145200,2706596105,2270,2265,2270,2250,12288
20230811,145100,2678836625,2270,2270,2270,2265,1889
20230811,145000,2674548900,2270,2270,2275,2270,250
20230811,144900,2673981305,2265,2275,2275,2255,10695
20230811,144800,2649796450,2275,2270,2275,2270,1894
20230811,144700,2645490620,2275,2270,2275,2270,4195
20230811,144600,2635949845,2275,2265,2275,2265,914
20230811,144500,2633875905,2270,2265,2270,2265,1141
20230811,144400,2631288955,2260,2270,2275,2260,5746
20230811,144300,2618295680,2270,2265,2270,2265,572
20230811,144200,2617000090,2265,2260,2265,2260,165
20230811,144100,2616626670,2260,2270,2270,2260,2491
20230811,144000,2610979790,2265,2260,2265,2260,292
20230811,143900,2610318735,2260,2265,2265,2260,1098
20230811,143800,2607834285,2260,2270,2270,2260,138
20230811,143700,2607522040,2255,2260,2270,2255,3905
20230811,143600,2598702370,2260,2260,2260,2260,133
20230811,143500,2598401790,2260,2260,2260,2255,3115
20230811,143400,2591369325,2255,2255,2260,2255,526
20230811,143300,2590183095,2255,2260,2260,2255,5006
20230811,143200,2578884775,2260,2260,2265,2260,3266
20230811,143100,2571503310,2260,2260,2260,2260,3087
20230811,143000,2564526690,2260,2260,2265,2260,1460
20230811,142900,2561227080,2265,2260,2265,2260,2587
20230811,142800,2555380435,2260,2260,2265,2260,1199
20230811,142700,2552666785,2260,2265,2265,2260,2075
20230811,142600,2547967955,2270,2265,2270,2265,860
20230811,142500,2546020045,2265,2255,2265,2255,2124
20230811,142400,2541223935,2260,2260,2265,2255,1194
20230811,142300,2538525485,2255,2260,2265,2255,2371
20230811,142200,2533170120,2260,2260,2260,2260,1594
20230811,142100,2529567680,2260,2255,2265,2255,1784
20230811,142000,2525537070,2255,2260,2265,2255,2534
20230811,141900,2519815130,2260,2260,2260,2255,1214
20230811,141800,2517074555,2260,2260,2265,2260,3645
20230811,141700,2508836850,2265,2260,2265,2260,1133
20230811,141600,2506276010,2260,2260,2265,2260,3305
20230811,141500,2498806150,2265,2265,2265,2260,5429
20230811,141400,2486529620,2265,2260,2270,2260,3925
20230811,141300,2477641780,2260,2265,2265,2260,4707
20230811,141200,2466991335,2270,2265,2270,2265,3081
20230811,141100,2460012835,2265,2270,2270,2265,1764
20230811,141000,2456017365,2265,2270,2275,2265,1765
20230811,140900,2452015635,2275,2265,2275,2265,1449
20230811,140800,2448731905,2265,2270,2270,2265,1943
20230811,140700,2444330630,2270,2275,2275,2270,1093
20230811,140600,2441849515,2270,2270,2280,2270,1173
20230811,140500,2439186770,2270,2275,2275,2270,2095
20230811,140400,2434428925,2280,2275,2280,2270,1555
20230811,140300,2430894990,2275,2270,2275,2270,972
20230811,140200,2428686285,2275,2270,2275,2270,571
20230811,140100,2427390110,2270,2270,2280,2270,194
20230811,140000,2426949720,2270,2270,2270,2270,666
20230811,135900,2425437900,2270,2270,2275,2270,920
20230811,135800,2423349495,2270,2275,2275,2265,4167
20230811,135700,2413889725,2275,2270,2275,2270,904
20230811,135600,2411833935,2270,2270,2270,2270,66
20230811,135500,2411684115,2285,2270,2285,2270,701
20230811,135400,2410092820,2270,2270,2270,2270,160
20230811,135300,2409729620,2270,2270,2270,2270,1094
20230811,135200,2407246240,2270,2270,2275,2270,133
20230811,135100,2406944185,2270,2275,2275,2270,1350
20230811,135000,2403879270,2275,2275,2280,2275,495
20230811,134900,2402753120,2280,2275,2280,2275,505
20230811,134800,2401604240,2280,2275,2280,2275,233
20230811,134700,2401074160,2280,2275,2280,2275,605
20230811,134600,2399697775,2275,2275,2275,2275,175
20230811,134500,2399299650,2275,2275,2275,2275,726
20230811,134400,2397648000,2280,2275,2280,2275,198
20230811,134300,2397197295,2280,2275,2280,2275,671
20230811,134200,2395670765,2285,2275,2285,2275,729
20230811,134100,2394006085,2280,2280,2280,2270,607
20230811,134000,2392627980,2270,2270,2280,2270,497
20230811,133900,2391495855,2270,2275,2275,2270,16258
20230811,133800,2354509920,2275,2275,2275,2275,200
20230811,133700,2354054920,2275,2280,2280,2275,158
20230811,133600,2353694850,2280,2280,2285,2280,1394
20230811,133500,2350516520,2275,2275,2275,2275,2924
20230811,133400,2343864420,2280,2275,2280,2275,102
20230811,133300,2343632355,2275,2275,2280,2275,260
20230811,133200,2343040215,2275,2285,2285,2275,1010
20230811,133100,2340738920,2280,2285,2285,2275,845
20230811,133000,2338812270,2285,2280,2285,2280,234
20230811,132900,2338278745,2280,2280,2280,2280,268
20230811,132800,2337667705,2280,2280,2280,2280,223
20230811,132700,2337159265,2280,2280,2280,2280,72
20230811,132600,2336995105,2280,2285,2285,2280,160
20230811,132500,2336630300,2285,2290,2290,2280,1372
20230811,132400,2333502095,2290,2285,2290,2280,2538
20230811,132300,2327702750,2285,2280,2285,2280,1215
20230811,132200,2324926640,2275,2280,2280,2275,2866
20230811,132100,2318392490,2285,2275,2285,2275,1235
20230811,132000,2315572810,2275,2280,2280,2275,4633
20230811,131900,2305010645,2280,2275,2280,2275,1231
20230811,131800,2302204765,2275,2275,2275,2275,66
20230811,131700,2302054615,2275,2275,2275,2275,615
20230811,131600,2300655490,2270,2280,2280,2270,720
20230811,131500,2299018315,2275,2270,2275,2270,1384
20230811,131400,2295876150,2270,2275,2275,2270,7280
20230811,131300,2279326855,2275,2275,2280,2270,3327
20230811,131200,2271758135,2275,2275,2290,2275,5248
20230811,131100,2259811735,2275,2285,2285,2275,8383
20230811,131000,2240691475,2285,2285,2285,2285,855
20230811,130900,2238737800,2285,2290,2290,2285,365
20230811,130800,2237902590,2285,2285,2285,2285,648
20230811,130700,2236421910,2285,2285,2285,2285,198
20230811,130600,2235969480,2285,2285,2285,2285,221
20230811,130500,2235464495,2285,2285,2285,2285,71
20230811,130400,2235302260,2285,2285,2285,2285,203
20230811,130300,2234838405,2290,2290,2290,2290,310
20230811,130200,2234128505,2290,2290,2290,2290,2691
20230811,130100,2227966115,2285,2290,2290,2285,243
20230811,130000,2227410780,2290,2290,2290,2290,366
20230811,125900,2226572640,2290,2290,2290,2290,135
20230811,125800,2226263490,2290,2295,2295,2290,1283
20230811,125700,2223319480,2295,2285,2295,2285,2149
20230811,125600,2218395475,2285,2285,2285,2285,180
20230811,125500,2217984175,2285,2285,2285,2285,278
20230811,125400,2217348945,2285,2285,2285,2285,126
20230811,125300,2217061035,2285,2285,2285,2285,232
20230811,125200,2216530915,2290,2285,2290,2285,81
20230811,125100,2216345780,2285,2285,2285,2285,1947
20230811,125000,2211896885,2285,2285,2285,2285,76
20230811,124900,2211723225,2290,2290,2295,2290,1222
20230811,124800,2208924840,2290,2290,2290,2290,360
20230811,124700,2208100440,2295,2300,2300,2295,223
20230811,124600,2207587545,2290,2290,2290,2290,1318
20230811,124500,2204569325,2295,2295,2295,2295,10
20230811,124400,2204546375,2295,2290,2295,2290,16
20230811,124300,2204509685,2290,2295,2295,2290,554
20230811,124200,2203238305,2295,2300,2300,2295,15
20230811,124100,2203203860,2295,2295,2295,2295,733
20230811,124000,2201521625,2300,2300,2300,2295,368
20230811,123900,2200675725,2300,2300,2300,2300,105
20230811,123800,2200434225,2295,2295,2295,2295,1
20230811,123700,2200431930,2295,2295,2295,2295,0
20230811,123600,2200431930,2295,2295,2295,2295,221
20230811,123500,2199924735,2295,2295,2295,2295,1
20230811,123400,2199922440,2300,2300,2300,2300,30
20230811,123300,2199853440,2300,2300,2300,2300,40
20230811,123200,2199761440,2300,2300,2300,2300,165
20230811,123100,2199381940,2300,2300,2300,2300,45
20230811,123000,2199278440,2300,2305,2305,2295,5554
20230811,122900,2186504325,2305,2300,2305,2300,4278
20230811,122800,2176659920,2300,2300,2300,2300,5367
20230811,122700,2164315820,2300,2300,2300,2295,895
20230811,122600,2162259735,2295,2295,2295,2295,0
20230811,122500,2162259735,2295,2295,2295,2295,4839
20230811,122400,2151154230,2295,2290,2295,2290,2159
20230811,122300,2146209620,2290,2290,2290,2290,0
20230811,122200,2146209620,2290,2290,2290,2290,1000
20230811,122100,2143919620,2285,2285,2285,2285,2635
20230811,122000,2137898645,2285,2285,2285,2285,0
20230811,121900,2137898645,2285,2285,2285,2285,1
20230811,121800,2137896360,2280,2280,2280,2280,50
20230811,121700,2137782360,2280,2280,2280,2280,221
20230811,121600,2137278480,2280,2285,2285,2280,47
20230811,121500,2137171110,2280,2280,2285,2280,512
20230811,121400,2136003740,2280,2280,2280,2280,3313
20230811,121300,2128450100,2280,2280,2280,2280,13330
20230811,121200,2098057700,2285,2280,2285,2280,91
20230811,121100,2097849875,2285,2280,2285,2280,1131
20230811,121000,2095266045,2280,2280,2280,2280,1
20230811,120900,2095263765,2280,2280,2280,2280,2
20230811,120800,2095259205,2280,2290,2290,2280,1995
20230811,120700,2090705775,2290,2285,2290,2285,726
20230811,120600,2089046830,2285,2285,2285,2285,100
20230811,120500,2088818330,2285,2285,2285,2285,1321
20230811,120400,2085799845,2295,2295,2295,2295,0
20230811,120300,2085799845,2295,2285,2295,2285,2271
20230811,120200,2080609400,2295,2290,2295,2285,3324
20230811,120100,2073010915,2290,2290,2290,2290,50
20230811,120000,2072896415,2295,2295,2295,2290,317
20230811,115900,2072168955,2295,2290,2295,2290,219
20230811,115800,2071667440,2295,2290,2295,2290,527
20230811,115700,2070460605,2295,2290,2295,2290,440
20230811,115600,2069452985,2290,2290,2290,2290,2618
20230811,115500,2063457765,2295,2295,2295,2295,34
20230811,115400,2063379735,2295,2295,2295,2290,1733
20230811,115300,2059411125,2290,2290,2295,2290,445
20230811,115200,2058391965,2295,2285,2295,2285,53
20230811,115100,2058270595,2295,2285,2295,2285,3694
20230811,115000,2049829785,2285,2295,2295,2285,11634
20230811,114900,2023193260,2295,2295,2295,2290,243
20230811,114800,2022635790,2300,2300,2300,2300,1304
20230811,114700,2019636590,2300,2300,2300,2295,96
20230811,114600,2019415795,2305,2295,2305,2295,5123
20230811,114500,2007658495,2300,2305,2305,2300,2057
20230811,114400,2002927370,2300,2300,2300,2300,600
20230811,114300,2001547370,2305,2310,2310,2305,1063
20230811,114200,1999097150,2310,2305,2310,2305,142
20230811,114100,1998769820,2305,2300,2305,2300,998
20230811,114000,1996471920,2305,2305,2305,2305,35
20230811,113900,1996391245,2310,2305,2310,2305,353
20230811,113800,1995577575,2305,2305,2305,2305,2302
20230811,113700,1990271465,2305,2305,2305,2305,4
20230811,113600,1990262245,2300,2300,2310,2300,1093
20230811,113500,1987747545,2310,2305,2310,2305,224
20230811,113400,1987230205,2305,2305,2305,2305,2862
20230811,113300,1980633295,2305,2310,2310,2305,523
20230811,113200,1979426665,2310,2305,2310,2305,284
20230811,113100,1978772025,2305,2310,2310,2305,520
20230811,113000,1977570925,2300,2305,2310,2300,2373
20230811,112900,1972107495,2305,2310,2310,2305,1390
20230811,112800,1968901295,2310,2310,2310,2310,404
20230811,112700,1967968055,2310,2310,2310,2310,605
20230811,112600,1966570505,2310,2310,2310,2310,3031
20230811,112500,1959568895,2305,2305,2310,2305,336
20230811,112400,1958794395,2305,2305,2305,2305,3
20230811,112300,1958787480,2305,2310,2310,2305,893
20230811,112200,1956725150,2305,2305,2305,2305,2050
20230811,112100,1951999900,2305,2305,2305,2305,30
20230811,112000,1951930750,2305,2305,2310,2305,408
20230811,111900,1950990290,2305,2305,2305,2305,207
20230811,111800,1950513155,2305,2305,2305,2305,447
20230811,111700,1949482820,2305,2305,2305,2305,357
20230811,111600,1948659935,2305,2305,2305,2305,300
20230811,111500,1947968435,2300,2305,2305,2300,668
20230811,111400,1946428950,2305,2305,2305,2305,3536
20230811,111300,1938278470,2305,2305,2305,2305,4
20230811,111200,1938269250,2300,2300,2300,2300,0
20230811,111100,1938269250,2300,2305,2305,2300,200
20230811,111000,1937808750,2305,2305,2305,2305,84
20230811,110900,1937615130,2300,2300,2300,2300,676
20230811,110800,1936060330,2300,2305,2305,2300,146
20230811,110700,1935724510,2305,2305,2305,2305,318
20230811,110600,1934991520,2305,2305,2310,2305,1584
20230811,110500,1931340350,2305,2300,2305,2300,754
20230811,110400,1929606130,2300,2305,2305,2300,1027
20230811,110300,1927238995,2305,2305,2310,2305,1588
20230811,110200,1923578635,2305,2310,2310,2305,1751
20230811,110100,1919542530,2310,2310,2310,2310,207
20230811,110000,1919064360,2310,2305,2310,2300,1213
20230811,105900,1916274415,2305,2300,2305,2300,1413
20230811,105800,1913023130,2305,2300,2305,2300,314
20230811,105700,1912299405,2305,2305,2305,2305,2
20230811,105600,1912294795,2305,2305,2305,2300,7624
20230811,105500,1894759340,2305,2305,2305,2305,614
20230811,105400,1893344070,2305,2305,2310,2305,4571
20230811,105300,1882807415,2305,2300,2305,2300,764
20230811,105200,1881048195,2300,2305,2305,2300,1922
20230811,105100,1876619590,2305,2305,2305,2300,914
20230811,105000,1874516820,2300,2300,2305,2300,1528
20230811,104900,1871002165,2305,2305,2310,2300,2470
20230811,104800,1865307420,2305,2305,2305,2300,1431
20230811,104700,1862010420,2300,2310,2320,2300,3205
20230811,104600,1854626195,2305,2315,2315,2305,5543
20230811,104500,1841827050,2315,2320,2325,2315,9426
20230811,104400,1819977735,2320,2315,2325,2315,39167
20230811,104300,1729170750,2315,2310,2315,2305,21050
20230811,104200,1680543120,2310,2305,2310,2300,1076
20230811,104100,1678061470,2305,2305,2310,2305,2128
20230811,104000,1673156370,2305,2305,2305,2305,6257
20230811,103900,1658733985,2305,2300,2305,2300,603
20230811,103800,1657347080,2300,2300,2305,2300,3994
20230811,103700,1648160875,2300,2300,2300,2300,3094
20230811,103600,1641044675,2300,2300,2300,2300,3465
20230811,103500,1633075175,2295,2300,2300,2295,1089
20230811,103400,1630571160,2300,2300,2300,2295,836
20230811,103300,1628649765,2300,2300,2300,2300,1433
20230811,103200,1625353865,2300,2300,2305,2300,1837
20230811,103100,1621128760,2300,2305,2305,2300,90
20230811,103000,1620921740,2305,2300,2305,2300,10935
20230811,102900,1595738235,2295,2295,2295,2290,5014
20230811,102800,1584231320,2295,2295,2300,2295,1436
20230811,102700,1580935680,2295,2300,2300,2295,3073
20230811,102600,1573871550,2300,2300,2300,2295,1142
20230811,102500,1571245145,2300,2295,2300,2295,1436
20230811,102400,1567949025,2290,2300,2300,2290,351
20230811,102300,1567144885,2305,2295,2305,2290,5779
20230811,102200,1553869045,2300,2295,2300,2295,1394
20230811,102100,1550665465,2295,2295,2295,2295,2339
20230811,102000,1545297460,2295,2295,2295,2295,1290
20230811,101900,1542336910,2295,2300,2300,2295,1404
20230811,101800,1539114710,2300,2295,2300,2295,289
20230811,101700,1538451005,2300,2295,2300,2295,606
20230811,101600,1537060205,2295,2290,2295,2285,1614
20230811,101500,1533369930,2290,2295,2295,2290,210
20230811,101400,1532888980,2295,2290,2295,2285,326
20230811,101300,1532143530,2285,2295,2300,2285,1239
20230811,101200,1529300355,2300,2300,2300,2300,1491
20230811,101100,1525871055,2305,2300,2305,2300,592
20230811,101000,1524509230,2305,2295,2305,2290,18568
20230811,100900,1481942855,2295,2295,2300,2295,6727
20230811,100800,1466504370,2295,2305,2305,2295,2223
20230811,100700,1461391820,2305,2305,2305,2300,1536
20230811,100600,1457851345,2310,2305,2310,2305,4350
20230811,100500,1447811505,2305,2305,2305,2300,1481
20230811,100400,1444398305,2310,2310,2310,2305,3581
20230811,100300,1436140285,2310,2300,2310,2300,19179
20230811,100200,1391903075,2300,2300,2305,2300,18373
20230811,100100,1349644895,2300,2295,2300,2295,7616
20230811,100000,1332152210,2300,2285,2300,2285,9004
20230811,095900,1311501360,2290,2290,2295,2290,2292
20230811,095800,1306252640,2290,2290,2290,2290,349
20230811,095700,1305453430,2290,2290,2290,2285,9705
20230811,095600,1283246520,2290,2295,2295,2290,20111
20230811,095500,1237182165,2295,2295,2300,2290,3029
20230811,095400,1230234350,2300,2295,2300,2290,16065
20230811,095300,1193368060,2300,2290,2300,2290,13557
20230811,095200,1162257225,2290,2290,2290,2285,8317
20230811,095100,1143229390,2290,2285,2290,2285,8141
20230811,095000,1124593195,2285,2270,2290,2270,19410
20230811,094900,1080422325,2270,2275,2280,2265,3729
20230811,094800,1071943780,2265,2275,2275,2265,3764
20230811,094700,1063394095,2275,2280,2280,2275,52
20230811,094600,1063275725,2275,2280,2280,2275,450
20230811,094500,1062249975,2275,2275,2280,2270,1159
20230811,094400,1059613280,2275,2275,2275,2265,4179
20230811,094300,1050106085,2275,2270,2275,2265,4169
20230811,094200,1040644145,2275,2280,2280,2270,2505
20230811,094100,1034943580,2280,2285,2290,2275,3971
20230811,094000,1025903025,2280,2290,2290,2280,6029
20230811,093900,1012135340,2290,2285,2290,2285,6065
20230811,093800,998271650,2285,2285,2285,2285,3114
20230811,093700,991156160,2280,2295,2295,2280,1645
20230811,093600,987395190,2295,2275,2295,2275,58597
20230811,093500,853650335,2280,2270,2280,2270,3733
20230811,093400,845165215,2270,2275,2280,2270,1460
20230811,093300,841849040,2280,2280,2280,2270,1023
20230811,093200,839521620,2280,2270,2280,2265,9748
20230811,093100,817344010,2265,2260,2265,2260,2800
20230811,093000,811002925,2265,2260,2265,2260,1501
20230811,092900,807610660,2260,2265,2265,2260,1230
20230811,092800,804830555,2270,2265,2270,2260,2052
20230811,092700,800181895,2265,2265,2265,2260,3812
20230811,092600,791554535,2265,2270,2270,2265,3503
20230811,092500,783618230,2270,2270,2275,2270,3189
20230811,092400,776367780,2275,2280,2280,2270,10091
20230811,092300,753424910,2280,2280,2285,2275,3321
20230811,092200,745853580,2275,2275,2295,2270,23309
20230811,092100,692604045,2275,2280,2285,2275,6693
20230811,092000,677362220,2280,2280,2295,2280,41168
20230811,091900,583151980,2280,2270,2285,2265,12664
20230811,091800,554309250,2270,2265,2280,2265,11981
20230811,091700,527069545,2265,2275,2285,2265,8779
20230811,091600,507086145,2270,2270,2270,2265,6984
20230811,091500,491262675,2270,2290,2300,2270,23179
20230811,091400,438297450,2290,2260,2300,2250,47285
20230811,091300,330302660,2265,2235,2265,2235,35467
20230811,091200,250268540,2235,2240,2240,2235,2151
20230811,091100,245456035,2240,2235,2240,2235,6347
20230811,091000,231243205,2240,2225,2240,2225,10601
20230811,090900,207564435,2220,2220,2220,2220,5254
20230811,090800,195900555,2220,2220,2225,2220,4011
20230811,090700,186993360,2220,2220,2220,2215,3591
20230811,090600,179021365,2225,2230,2230,2220,4232
20230811,090500,169594895,2230,2215,2235,2215,14419
20230811,090400,137516275,2215,2215,2220,2205,12845
20230811,090300,109052985,2220,2225,2230,2215,18358
20230811,090200,68281730,2220,2195,2225,2195,17137
20230811,090100,30420650,2195,2200,2200,2195,3329
20230811,090000,23108495,2200,2200,2200,2190,10455